Moneysupermarket.Com Group PLC
Sector:
Communication Services,
Industry:
Interactive Media & Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Apr 2024 |
GBX |
219.2 |
223.8 |
217.2 |
218.6 |
218.6 |
-0.4 (-0.18%)
|
815,045 |
| 2 Apr 2024 |
GBX |
224.2 |
225.3849 |
218.5621 |
219 |
219 |
-0.8 (-0.36%)
|
2,585,184 |
| 28 Mar 2024 |
GBX |
220.6 |
222.052 |
215.2 |
219.8 |
219.8 |
-7.8 (-3.43%)
|
1,878,520 |
| 27 Mar 2024 |
GBX |
234.4 |
235.6 |
227.6 |
227.6 |
227.6 |
-1.8 (-0.78%)
|
1,586,248 |
| 26 Mar 2024 |
GBX |
231.6 |
234.4 |
225.8 |
229.4 |
229.4 |
+2.2 (+0.97%)
|
901,802 |
| 25 Mar 2024 |
GBX |
222.4 |
228.8 |
222.4 |
227.2 |
227.2 |
-0.4 (-0.18%)
|
758,480 |
| 22 Mar 2024 |
GBX |
230.4 |
231 |
227.2 |
227.6 |
227.6 |
-2.4 (-1.04%)
|
893,530 |
| 21 Mar 2024 |
GBX |
235 |
235 |
226.6 |
230 |
230 |
+0.2 (+0.09%)
|
1,288,176 |
| 20 Mar 2024 |
GBX |
228.8 |
230.8 |
226.8 |
229.8 |
229.8 |
+2 (+0.88%)
|
1,335,503 |
| 19 Mar 2024 |
GBX |
232.8 |
234.2 |
227.8 |
227.8 |
227.8 |
-6.2 (-2.65%)
|
1,350,257 |
| 18 Mar 2024 |
GBX |
235.8 |
237.6 |
232 |
234 |
234 |
-1 (-0.43%)
|
1,667,537 |
| 15 Mar 2024 |
GBX |
238.4 |
238.8 |
234.8 |
235 |
235 |
+0.6 (+0.26%)
|
1,700,042 |
| 14 Mar 2024 |
GBX |
246 |
246 |
233.4 |
234.4 |
234.4 |
-5.2 (-2.17%)
|
618,086 |
| 13 Mar 2024 |
GBX |
240 |
244.8 |
239.6 |
239.6 |
239.6 |
-3.8 (-1.56%)
|
1,168,211 |
| 12 Mar 2024 |
GBX |
241.8 |
244.3374 |
237.6 |
243.4 |
243.4 |
+4.8 (+2.01%)
|
980,444 |
| 11 Mar 2024 |
GBX |
240.4 |
241.8 |
237.8 |
238.6 |
238.6 |
-1.4 (-0.58%)
|
780,728 |
| 8 Mar 2024 |
GBX |
238.2 |
240.8 |
234.2 |
240 |
240 |
+0.6 (+0.25%)
|
695,516 |
| 7 Mar 2024 |
GBX |
245.6 |
245.6 |
238 |
239.4 |
239.4 |
-0.6 (-0.25%)
|
968,831 |
| 6 Mar 2024 |
GBX |
238 |
241.6 |
238 |
240 |
240 |
-0.8 (-0.33%)
|
1,025,672 |
| 5 Mar 2024 |
GBX |
240.2 |
243 |
239.2 |
240.8 |
240.8 |
-2.2 (-0.91%)
|
890,280 |
| 4 Mar 2024 |
GBX |
247 |
247.716 |
241 |
243 |
243 |
-3 (-1.22%)
|
1,329,125 |
| 1 Mar 2024 |
GBX |
248.4 |
250 |
243 |
246 |
246 |
+1.2 (+0.49%)
|
1,085,934 |
| 29 Feb 2024 |
GBX |
250.2 |
251.8 |
244.8 |
244.8 |
244.8 |
-3.4 (-1.37%)
|
1,483,812 |
| 28 Feb 2024 |
GBX |
248 |
249.8 |
246.6 |
248.2 |
248.2 |
-0.4 (-0.16%)
|
1,030,740 |
| 27 Feb 2024 |
GBX |
245.2 |
253.2 |
243 |
248.6 |
248.6 |
+0.6 (+0.24%)
|
428,041 |
| 26 Feb 2024 |
GBX |
247.6 |
250.6 |
246.2 |
248 |
248 |
+0.8 (+0.32%)
|
1,851,503 |
| 23 Feb 2024 |
GBX |
251.6 |
252.4 |
244.6 |
247.2 |
247.2 |
-4.6 (-1.83%)
|
3,597,032 |
| 22 Feb 2024 |
GBX |
248.4 |
252.7 |
244.4 |
251.8 |
251.8 |
+11 (+4.57%)
|
4,797,412 |
| 21 Feb 2024 |
GBX |
246.4 |
246.4 |
240.6 |
240.8 |
240.8 |
-0.6 (-0.25%)
|
2,053,518 |
| 20 Feb 2024 |
GBX |
245 |
246.4 |
239.9042 |
241.4 |
241.4 |
-5.2 (-2.11%)
|
1,311,825 |
